| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 49.51 | 48.50 | -1.41 | -2.83% | 47.53 | 49.51 | 90391 | 43636.96 | 2.25% | 0.00 |
| 2026-02-03 | 49.52 | 49.91 | 1.09 | 2.23% | 48.50 | 49.95 | 71216 | 35167.85 | 1.78% | 0.00 |
| 2026-02-02 | 50.90 | 48.82 | -2.24 | -4.39% | 48.78 | 51.30 | 78160 | 39022.55 | 1.95% | 0.00 |
| 2026-01-30 | 51.89 | 51.06 | -1.18 | -2.26% | 50.20 | 52.13 | 76050 | 38799.12 | 1.90% | 0.00 |
| 2026-01-29 | 52.60 | 52.24 | -0.68 | -1.28% | 51.81 | 54.40 | 88890 | 47335.39 | 2.22% | 0.00 |
| 2026-01-28 | 53.50 | 52.92 | -0.88 | -1.64% | 52.50 | 54.10 | 80445 | 42848.73 | 2.01% | 0.00 |
| 2026-01-27 | 53.20 | 53.80 | 0.81 | 1.53% | 51.70 | 53.99 | 95888 | 50670.50 | 2.39% | 0.00 |
| 2026-01-26 | 56.07 | 52.99 | -2.76 | -4.95% | 52.43 | 56.30 | 157746 | 84571.96 | 3.93% | 0.00 |
| 2026-01-23 | 55.00 | 55.75 | 1.13 | 2.07% | 54.64 | 56.18 | 83169 | 46275.76 | 2.07% | 0.00 |
| 2026-01-22 | 55.24 | 54.62 | -0.31 | -0.56% | 54.11 | 55.87 | 72532 | 39795.98 | 1.81% | 0.00 |
| 2026-01-21 | 53.89 | 54.93 | 0.73 | 1.35% | 53.65 | 56.47 | 97472 | 53861.84 | 2.43% | 0.00 |
| 2026-01-20 | 55.91 | 54.20 | -1.48 | -2.66% | 53.49 | 56.47 | 98374 | 53738.21 | 2.45% | 0.00 |
| 2026-01-19 | 57.83 | 55.68 | -2.75 | -4.71% | 55.59 | 57.83 | 134930 | 76141.20 | 3.36% | 4.00 |
| 2026-01-16 | 58.92 | 58.43 | -0.49 | -0.83% | 57.61 | 60.35 | 140702 | 82500.07 | 3.51% | 2.34 |
| 2026-01-15 | 58.58 | 58.92 | 0.31 | 0.53% | 57.70 | 61.16 | 210097 | 124554.14 | 5.24% | 0.00 |
| 2026-01-14 | 56.09 | 58.61 | 2.49 | 4.44% | 56.09 | 61.50 | 286583 | 170126.05 | 7.14% | 0.00 |
| 2026-01-13 | 59.49 | 56.12 | -3.37 | -5.66% | 55.98 | 59.50 | 188237 | 108575.20 | 4.69% | 0.00 |
| 2026-01-12 | 55.99 | 59.49 | 5.21 | 9.60% | 55.38 | 59.53 | 214965 | 123086.80 | 5.36% | 0.00 |
| 2026-01-09 | 51.53 | 54.28 | 2.74 | 5.32% | 51.30 | 54.41 | 140564 | 74650.57 | 3.50% | 8.80 |
| 2026-01-08 | 52.47 | 51.54 | -0.84 | -1.60% | 51.18 | 52.50 | 103039 | 53430.10 | 2.57% | 0.00 |
| 2026-01-07 | 53.00 | 52.38 | -1.00 | -1.87% | 51.79 | 53.20 | 92225 | 48279.91 | 2.30% | 0.00 |
| 2026-01-06 | 52.07 | 53.38 | 1.57 | 3.03% | 51.31 | 53.57 | 117565 | 61738.52 | 2.93% | 2.00 |
| 2026-01-05 | 50.00 | 51.81 | 2.31 | 4.67% | 49.55 | 52.03 | 116646 | 59511.50 | 2.91% | 0.00 |
| 2025-12-31 | 48.51 | 49.50 | 1.48 | 3.08% | 47.85 | 50.24 | 99989 | 49204.06 | 2.49% | 0.00 |
| 2025-12-30 | 47.69 | 48.02 | 0.34 | 0.71% | 47.60 | 48.45 | 46490 | 22357.84 | 1.16% | 0.00 |
| 2025-12-29 | 48.38 | 47.68 | -0.41 | -0.85% | 47.50 | 48.71 | 48821 | 23386.29 | 1.22% | 4.00 |
| 2025-12-26 | 48.60 | 48.09 | -0.59 | -1.21% | 48.04 | 49.10 | 48371 | 23467.76 | 1.21% | 0.00 |
| 2025-12-25 | 47.49 | 48.68 | 1.20 | 2.53% | 47.28 | 49.00 | 54015 | 26042.47 | 1.35% | 0.00 |
| 2025-12-24 | 47.48 | 47.48 | 0.21 | 0.44% | 47.04 | 48.08 | 51320 | 24377.79 | 1.28% | 0.00 |
| 2025-12-23 | 47.97 | 47.27 | -0.75 | -1.56% | 47.07 | 48.40 | 41822 | 19894.07 | 1.04% | 0.00 |
| 2025-12-22 | 46.75 | 48.02 | 1.47 | 3.16% | 46.75 | 48.77 | 75858 | 36448.22 | 1.89% | 0.00 |
| 2025-12-19 | 47.13 | 46.55 | -0.51 | -1.08% | 46.41 | 47.86 | 40598 | 19121.21 | 1.01% | 0.00 |
| 2025-12-18 | 47.60 | 47.06 | -0.91 | -1.90% | 47.03 | 47.81 | 29895 | 14170.14 | 0.75% | 0.00 |
| 2025-12-17 | 46.19 | 47.97 | 1.52 | 3.27% | 46.12 | 48.08 | 42981 | 20320.38 | 1.07% | 5.00 |
| 2025-12-16 | 48.06 | 46.45 | -0.88 | -1.86% | 46.38 | 48.34 | 38318 | 17994.33 | 0.96% | 0.00 |
| 2025-12-15 | 48.20 | 47.33 | -1.27 | -2.61% | 47.33 | 48.29 | 42558 | 20295.49 | 1.06% | 0.00 |
| 2025-12-12 | 47.00 | 48.60 | 1.76 | 3.76% | 46.51 | 48.95 | 63219 | 30347.92 | 1.58% | 0.00 |
| 2025-12-11 | 48.10 | 46.84 | -1.04 | -2.17% | 46.80 | 48.28 | 41983 | 19932.28 | 1.05% | 0.00 |
| 2025-12-10 | 48.05 | 47.88 | -0.21 | -0.44% | 47.36 | 48.20 | 34851 | 16645.06 | 0.87% | 0.00 |
| 2025-12-09 | 48.17 | 48.09 | -0.31 | -0.64% | 48.07 | 49.08 | 42199 | 20470.60 | 1.05% | 0.00 |
| 2025-12-08 | 47.97 | 48.40 | 0.14 | 0.29% | 47.97 | 48.80 | 52289 | 25301.75 | 1.30% | 0.00 |
| 2025-12-05 | 48.51 | 48.26 | -0.24 | -0.49% | 47.77 | 48.97 | 46367 | 22380.39 | 1.16% | 0.00 |
| 2025-12-04 | 48.25 | 48.50 | 0.25 | 0.52% | 47.31 | 48.58 | 38216 | 18370.53 | 0.95% | 0.00 |
| 2025-12-03 | 49.99 | 48.25 | -1.58 | -3.17% | 48.04 | 50.23 | 58250 | 28425.24 | 1.45% | 0.00 |
| 2025-12-02 | 50.30 | 49.83 | -0.87 | -1.72% | 49.75 | 51.20 | 54463 | 27432.67 | 1.36% | 0.00 |
| 2025-12-01 | 48.61 | 50.70 | 1.93 | 3.96% | 48.12 | 50.83 | 91860 | 45894.16 | 2.29% | 7.00 |
| 2025-11-28 | 49.00 | 48.77 | 1.74 | 3.70% | 47.87 | 49.60 | 96946 | 47347.71 | 2.42% | 0.00 |
| 2025-11-27 | 47.75 | 47.03 | -0.48 | -1.01% | 46.97 | 48.19 | 48989 | 23287.78 | 1.22% | 0.00 |
| 2025-11-26 | 48.21 | 47.51 | -0.89 | -1.84% | 47.45 | 48.59 | 55445 | 26602.01 | 1.38% | 0.00 |
| 2025-11-25 | 48.56 | 48.40 | 0.18 | 0.37% | 48.00 | 49.36 | 93023 | 45235.12 | 2.32% | 0.00 |
| 2025-11-24 | 45.97 | 48.22 | 2.57 | 5.63% | 44.31 | 48.75 | 121895 | 56932.40 | 3.04% | 0.00 |
| 2025-11-21 | 44.82 | 45.65 | 0.43 | 0.95% | 44.66 | 46.20 | 78032 | 35462.07 | 1.95% | 0.00 |
| 2025-11-20 | 46.03 | 45.22 | -0.52 | -1.14% | 45.08 | 46.26 | 40394 | 18360.99 | 1.01% | 0.00 |
| 2025-11-19 | 46.44 | 45.74 | -0.52 | -1.12% | 45.63 | 46.44 | 44347 | 20397.88 | 1.11% | 0.00 |
| 2025-11-18 | 45.80 | 46.26 | 0.41 | 0.89% | 45.20 | 46.94 | 67549 | 31261.36 | 1.68% | 0.00 |
| 2025-11-17 | 45.36 | 45.85 | 0.49 | 1.08% | 45.24 | 46.14 | 59066 | 27049.53 | 1.47% | 0.00 |
| 2025-11-14 | 45.81 | 45.36 | -0.56 | -1.22% | 45.36 | 46.65 | 48311 | 22227.30 | 1.20% | 0.00 |
| 2025-11-13 | 45.15 | 45.92 | 1.11 | 2.48% | 44.89 | 46.30 | 82341 | 37761.81 | 2.05% | 0.00 |
| 2025-11-12 | 48.78 | 44.81 | -4.34 | -8.83% | 44.38 | 49.00 | 174449 | 79708.78 | 4.35% | 0.00 |
| 2025-11-11 | 51.00 | 49.15 | -1.64 | -3.23% | 49.14 | 51.30 | 46713 | 23312.81 | 1.16% | 0.00 |
| 2025-11-10 | 51.12 | 50.79 | -0.11 | -0.22% | 50.39 | 51.99 | 41544 | 21168.12 | 1.04% | 0.00 |
| 2025-11-07 | 51.04 | 50.90 | -0.64 | -1.24% | 50.40 | 51.40 | 29198 | 14856.35 | 0.73% | 0.00 |
| 2025-11-06 | 51.00 | 51.54 | 0.69 | 1.36% | 50.49 | 51.80 | 35342 | 18120.65 | 0.88% | 0.00 |
| 2025-11-05 | 50.91 | 50.85 | -0.92 | -1.78% | 50.01 | 51.70 | 45690 | 23139.33 | 1.14% | 0.00 |
| 2025-11-04 | 52.82 | 51.77 | -1.43 | -2.69% | 51.21 | 52.90 | 46334 | 24060.31 | 1.15% | 0.00 |
| 2025-11-03 | 54.26 | 53.20 | -0.33 | -0.62% | 52.30 | 54.26 | 63709 | 33855.95 | 1.59% | 0.00 |
| 2025-10-31 | 52.88 | 53.53 | 0.79 | 1.50% | 52.50 | 54.88 | 78035 | 42180.50 | 1.95% | 0.00 |
| 2025-10-30 | 53.88 | 52.74 | -1.01 | -1.88% | 52.71 | 54.11 | 54018 | 28846.60 | 1.35% | 0.00 |
| 2025-10-29 | 54.01 | 53.75 | -0.26 | -0.48% | 52.90 | 54.01 | 54578 | 29169.61 | 1.36% | 0.00 |
| 2025-10-28 | 53.36 | 54.01 | 0.73 | 1.37% | 53.02 | 55.47 | 87802 | 47983.07 | 2.19% | 0.00 |
| 2025-10-27 | 53.71 | 53.28 | 1.03 | 1.97% | 52.32 | 54.29 | 94423 | 50311.47 | 2.35% | 12.00 |
| 2025-10-24 | 50.00 | 52.25 | 2.54 | 5.11% | 50.00 | 52.29 | 75334 | 38962.01 | 1.88% | 0.00 |
| 2025-10-23 | 49.83 | 49.71 | -0.28 | -0.56% | 48.83 | 50.06 | 40733 | 20052.26 | 1.02% | 0.00 |
| 2025-10-22 | 49.51 | 49.99 | 0.25 | 0.50% | 49.24 | 50.79 | 44143 | 22089.92 | 1.10% | 0.00 |
| 2025-10-21 | 49.42 | 49.74 | 0.67 | 1.37% | 49.10 | 50.14 | 49040 | 24367.22 | 1.22% | 4.30 |
| 2025-10-20 | 49.32 | 49.07 | 0.26 | 0.53% | 48.75 | 50.25 | 53112 | 26292.73 | 1.32% | 0.00 |
| 2025-10-17 | 50.52 | 48.81 | -2.00 | -3.94% | 48.58 | 51.19 | 71715 | 35503.78 | 1.79% | 0.00 |
| 2025-10-16 | 52.00 | 50.81 | -1.29 | -2.48% | 50.55 | 52.00 | 52430 | 26806.77 | 1.31% | 0.00 |
| 2025-10-15 | 51.18 | 52.10 | 1.23 | 2.42% | 50.72 | 52.26 | 63095 | 32617.85 | 1.57% | 0.00 |
| 2025-10-14 | 56.41 | 50.87 | -4.78 | -8.59% | 50.50 | 56.55 | 139138 | 73795.32 | 3.47% | 0.00 |
虹软科技(688088)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
